Actic Group

ATIC
🏛️ sweden →
27.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.59 10.86 10.59 10.82 0.0M
2021-12-29 10.54 10.91 10.45 10.59 0.0M
2021-12-28 10.63 10.63 10.36 10.54 0.0M
2021-12-27 10.50 10.59 10.08 10.59 0.0M
2021-12-23 10.22 10.54 10.08 10.50 0.0M
2021-12-22 10.04 10.08 9.95 10.08 0.0M
2021-12-21 9.95 10.13 9.95 10.04 0.0M
2021-12-20 10.08 10.08 9.85 9.95 0.0M
2021-12-17 10.08 10.08 9.90 10.08 0.0M
2021-12-16 9.99 10.22 9.85 10.08 0.0M
2021-12-15 10.04 10.22 9.99 9.99 0.0M
2021-12-14 11.00 11.00 9.62 10.04 0.0M
2021-12-13 11.00 11.09 10.08 10.27 0.0M
2021-12-10 11.27 11.27 10.95 11.00 0.0M
2021-12-09 11.69 11.69 11.18 11.27 0.0M
2021-12-08 11.18 11.64 11.18 11.46 0.0M
2021-12-07 11.46 11.69 11.18 11.37 0.0M
2021-12-06 11.92 11.92 11.55 11.69 0.0M
2021-12-03 12.37 12.37 11.37 11.92 0.0M
2021-12-02 11.92 11.92 11.87 11.92 0.0M
2021-12-01 11.92 11.92 11.32 11.92 0.0M
2021-11-30 11.92 11.92 11.50 11.92 0.0M
2021-11-29 11.78 12.28 11.78 11.82 0.0M
2021-11-26 12.37 12.51 11.50 11.73 0.0M
2021-11-25 12.19 12.88 12.19 12.74 0.0M
2021-11-24 12.79 12.92 12.60 12.60 0.0M
2021-11-23 12.88 12.92 12.65 12.79 0.0M
2021-11-22 12.60 12.88 12.51 12.88 0.0M
2021-11-19 12.65 12.83 12.42 12.60 0.0M
2021-11-18 12.83 12.92 12.42 12.65 0.0M
2021-11-17 12.47 12.83 12.33 12.83 0.0M
2021-11-16 11.96 12.65 11.96 12.47 0.6M
2021-11-15 12.19 12.74 12.01 12.60 0.0M
2021-11-12 11.82 13.06 11.60 12.19 0.0M
2021-11-11 11.87 12.10 11.73 11.82 0.0M
2021-11-10 11.69 11.87 11.50 11.87 0.0M
2021-11-09 11.87 11.92 11.60 11.73 0.1M
2021-11-08 12.10 12.37 11.69 12.15 0.0M
2021-11-05 12.28 12.28 11.69 12.01 0.0M
2021-11-04 11.96 12.47 11.78 12.28 0.0M
2021-11-03 12.01 12.37 11.82 11.96 0.1M
2021-11-02 12.10 12.51 11.92 12.42 0.0M
2021-11-01 12.15 12.15 11.82 12.10 0.0M
2021-10-29 11.82 12.19 11.64 12.15 0.0M
2021-10-28 11.78 12.28 11.64 11.82 0.0M
2021-10-27 11.87 12.05 11.64 11.87 0.0M
2021-10-26 12.28 12.74 11.78 12.01 0.0M
2021-10-25 12.37 12.37 11.69 12.15 0.0M
2021-10-22 12.10 12.79 11.92 12.33 0.0M
2021-10-21 12.51 12.51 12.10 12.10 0.0M
2021-10-20 12.42 12.60 11.92 12.51 0.0M
2021-10-19 12.56 12.56 12.37 12.42 0.0M
2021-10-18 12.37 12.79 12.10 12.37 0.0M
2021-10-15 12.19 12.74 12.10 12.37 0.0M
2021-10-14 11.96 12.19 11.96 12.19 0.0M
2021-10-13 12.10 12.19 11.73 11.96 0.0M
2021-10-12 11.96 12.10 11.96 12.10 0.0M
2021-10-11 12.33 12.33 11.73 11.96 0.0M
2021-10-08 11.96 12.37 11.96 12.19 0.0M
2021-10-07 12.19 12.19 11.78 11.96 0.0M
2021-10-06 12.10 12.33 12.10 12.19 0.0M
2021-10-05 12.24 12.24 11.82 12.10 0.0M
2021-10-04 11.78 12.37 11.78 12.24 0.0M
2021-10-01 11.87 12.19 11.55 11.78 0.0M
2021-09-30 12.19 12.19 11.50 11.87 0.0M
2021-09-29 11.50 12.19 11.00 12.19 0.0M
2021-09-28 11.64 12.19 11.37 11.50 0.0M
2021-09-27 12.10 12.37 11.37 11.69 0.1M
2021-09-24 12.37 12.83 11.92 12.05 0.0M
2021-09-23 12.01 13.29 11.82 12.10 0.0M
2021-09-22 12.37 12.47 11.78 12.01 0.0M
2021-09-21 11.92 12.79 11.92 12.37 0.0M
2021-09-20 12.24 12.42 11.92 12.15 0.0M
2021-09-17 12.74 12.74 12.10 12.24 0.0M
2021-09-16 12.37 12.74 12.24 12.74 0.0M
2021-09-15 12.51 13.29 12.33 12.37 0.0M
2021-09-14 13.06 13.06 12.24 12.24 0.0M
2021-09-13 13.70 13.70 13.06 13.15 0.0M
2021-09-10 14.44 14.57 13.57 13.70 0.0M
2021-09-09 14.67 14.71 14.02 14.44 0.0M
2021-09-08 13.61 15.08 13.57 14.67 0.1M
2021-09-07 12.60 13.66 12.60 13.57 0.0M
2021-09-06 12.74 13.29 12.56 12.60 0.0M
2021-09-03 13.20 13.43 12.47 12.74 0.0M
2021-09-02 13.43 13.75 12.74 12.83 1.3M
2021-09-01 13.38 13.66 12.97 13.43 0.5M
2021-08-31 13.11 13.52 12.65 13.38 2.5M
2021-08-30 12.79 13.20 12.65 13.11 0.0M
2021-08-27 12.74 12.83 12.60 12.83 0.0M
2021-08-26 12.79 12.79 12.42 12.70 0.0M
2021-08-25 13.06 13.29 12.37 12.42 0.0M
2021-08-24 14.16 14.16 12.47 13.06 0.1M
2021-08-23 14.21 14.44 13.57 13.57 0.0M
2021-08-20 13.93 13.93 13.57 13.61 0.0M
2021-08-19 14.02 14.02 13.70 13.93 0.0M
2021-08-18 13.75 14.07 13.61 14.02 0.0M
2021-08-17 13.75 14.02 13.52 13.75 0.0M
2021-08-16 14.16 14.21 13.89 14.07 0.0M
2021-08-13 14.35 14.44 13.84 14.16 0.0M
2021-08-12 14.76 15.40 14.30 14.44 0.0M
2021-08-11 14.76 14.76 14.30 14.76 0.0M
2021-08-10 14.67 14.85 14.48 14.76 0.0M
2021-08-09 14.39 14.71 14.21 14.67 0.0M
2021-08-06 14.67 14.80 14.39 14.39 0.0M
2021-08-05 14.71 15.03 14.39 14.62 0.0M
2021-08-04 14.80 14.85 14.67 14.71 0.0M
2021-08-03 15.12 15.12 14.67 14.80 0.0M
2021-08-02 15.26 15.58 15.26 15.26 0.0M
2021-07-30 15.26 15.45 15.26 15.26 0.0M
2021-07-29 15.40 15.40 15.03 15.26 0.0M
2021-07-28 14.80 15.81 14.80 15.40 0.0M
2021-07-27 14.71 15.45 14.71 14.80 0.0M
2021-07-26 14.76 15.67 14.67 14.71 0.0M
2021-07-23 14.80 15.45 14.67 14.76 0.0M
2021-07-22 15.26 15.35 14.12 14.80 0.0M
2021-07-21 14.57 15.49 14.57 15.26 0.0M
2021-07-20 14.80 14.80 14.07 14.44 0.0M
2021-07-19 15.08 15.35 14.76 14.80 0.0M
2021-07-16 15.26 15.49 14.85 15.08 0.0M
2021-07-15 15.17 15.54 15.12 15.26 0.0M
2021-07-14 15.12 15.17 14.76 15.17 0.0M
2021-07-13 15.03 15.12 14.90 15.12 0.0M
2021-07-12 14.99 15.54 14.99 15.03 0.0M
2021-07-09 15.08 15.81 14.71 14.99 0.0M
2021-07-08 14.99 15.08 14.80 15.08 0.0M
2021-07-07 14.90 14.99 14.80 14.99 0.0M
2021-07-06 15.40 15.40 14.94 15.12 0.0M
2021-07-05 15.22 15.40 15.08 15.40 0.0M
2021-07-02 15.35 15.77 15.12 15.26 0.0M
2021-07-01 15.86 15.86 15.08 15.31 0.0M
2021-06-30 15.58 15.90 15.03 15.26 0.0M
2021-06-29 15.26 15.58 14.99 15.35 0.0M
2021-06-28 15.26 15.67 15.26 15.26 0.0M
2021-06-24 15.45 15.45 14.90 15.26 0.0M
2021-06-23 15.49 16.13 15.45 15.45 0.0M
2021-06-22 15.67 15.86 14.94 15.22 0.0M
2021-06-21 16.45 16.50 15.67 15.77 0.0M
2021-06-18 16.13 16.50 15.86 16.22 0.0M
2021-06-17 16.22 16.50 16.09 16.09 0.0M
2021-06-16 16.41 16.59 16.18 16.18 0.0M
2021-06-15 16.45 16.59 16.18 16.41 0.0M
2021-06-14 16.32 16.73 16.00 16.45 0.0M
2021-06-11 16.45 16.68 16.18 16.45 0.0M
2021-06-10 16.27 16.91 16.27 16.45 0.0M
2021-06-09 17.14 17.37 16.50 16.59 0.0M
2021-06-08 16.96 17.32 16.87 17.14 0.0M
2021-06-07 16.87 17.23 16.77 16.96 0.0M
2021-06-04 17.32 18.33 16.59 16.91 0.0M
2021-06-03 17.23 17.74 16.96 17.32 0.0M
2021-06-02 17.23 18.24 17.23 17.23 0.0M
2021-06-01 17.32 17.46 16.64 17.23 0.0M
2021-05-31 16.82 17.42 16.41 17.37 0.0M
2021-05-28 16.77 17.05 16.32 16.82 0.0M
2021-05-27 16.87 16.91 16.45 16.73 0.0M
2021-05-26 16.96 16.96 16.77 16.87 0.0M
2021-05-25 17.19 17.37 16.91 17.23 0.0M
2021-05-24 16.82 17.42 16.82 17.14 0.0M
2021-05-21 16.77 17.05 16.50 16.82 0.0M
2021-05-20 17.05 17.05 16.50 16.77 0.0M
2021-05-19 17.23 17.42 16.50 17.05 0.0M
2021-05-18 16.41 17.37 16.41 17.23 0.0M
2021-05-17 16.50 16.50 16.09 16.41 0.0M
2021-05-14 17.19 17.19 16.45 16.64 0.0M
2021-05-12 17.05 17.05 16.45 16.45 0.0M
2021-05-11 17.37 17.37 16.59 17.05 0.0M
2021-05-10 16.45 17.37 16.45 17.37 0.0M
2021-05-07 16.73 16.96 16.13 16.45 0.0M
2021-05-06 16.50 16.91 16.04 16.73 0.0M
2021-05-05 16.82 17.19 16.50 17.19 0.0M
2021-05-04 17.42 17.42 16.55 16.91 0.0M
2021-05-03 17.19 17.42 16.82 17.42 0.0M
2021-04-30 16.73 17.14 16.64 16.82 0.0M
2021-04-29 15.40 16.87 15.40 16.59 0.0M
2021-04-28 15.81 16.00 15.58 15.67 0.0M
2021-04-27 15.90 16.04 15.77 15.81 0.0M
2021-04-26 15.67 16.27 15.63 15.81 0.0M
2021-04-23 15.81 15.81 15.58 15.72 0.0M
2021-04-22 15.67 15.95 15.58 15.81 0.0M
2021-04-21 15.67 16.04 15.63 15.67 0.0M
2021-04-20 15.63 15.72 15.58 15.63 0.0M
2021-04-19 15.77 15.77 15.31 15.63 0.0M
2021-04-16 15.26 15.77 15.03 15.77 0.0M
2021-04-15 15.54 15.63 15.26 15.26 0.0M
2021-04-14 15.31 15.54 15.12 15.40 0.0M
2021-04-13 15.40 15.81 15.31 15.31 0.0M
2021-04-12 15.90 15.90 15.12 15.31 0.1M
2021-04-09 15.95 16.22 15.49 15.90 0.0M
2021-04-08 16.27 16.27 15.45 15.86 0.0M
2021-04-07 16.00 16.45 16.00 16.09 0.0M
2021-04-06 16.00 16.73 16.00 16.00 0.0M
2021-04-01 16.18 16.50 15.77 15.95 0.0M
2021-03-31 16.04 16.50 15.63 16.18 0.0M
2021-03-30 16.45 16.91 15.45 16.27 0.0M
2021-03-29 16.50 16.50 16.04 16.32 0.0M
2021-03-26 16.77 16.96 16.50 16.59 0.0M
2021-03-25 16.09 16.77 15.95 16.77 0.0M
2021-03-24 16.45 16.45 15.58 16.13 0.0M
2021-03-23 16.32 16.32 15.77 16.04 0.0M
2021-03-22 16.50 16.50 15.95 16.32 0.0M
2021-03-19 16.50 16.77 16.27 16.77 0.0M
2021-03-18 16.77 16.87 16.22 16.73 0.0M
2021-03-17 16.64 16.77 15.90 16.77 0.0M
2021-03-16 16.22 16.77 16.22 16.64 0.0M
2021-03-15 15.72 16.68 15.72 16.18 0.0M
2021-03-12 16.59 16.59 15.67 15.72 0.0M
2021-03-11 16.32 16.59 16.18 16.41 0.1M
2021-03-10 15.40 16.13 14.94 16.13 0.0M
2021-03-09 15.08 15.45 14.80 15.40 0.0M
2021-03-08 14.71 15.08 14.71 15.08 0.0M
2021-03-05 14.80 15.45 14.71 14.71 0.0M
2021-03-04 15.31 15.54 14.76 14.80 0.0M
2021-03-03 15.58 15.58 15.31 15.31 0.0M
2021-03-02 15.40 15.58 15.22 15.31 0.0M
2021-03-01 15.81 15.90 14.94 15.40 0.0M
2021-02-26 14.71 15.81 14.48 15.77 0.0M
2021-02-25 14.85 15.90 14.57 14.99 0.0M
2021-02-24 14.90 15.12 14.67 14.85 0.0M
2021-02-23 15.12 15.67 14.67 14.90 0.0M
2021-02-22 15.49 15.95 14.90 15.31 0.0M
2021-02-19 14.85 15.49 14.30 15.49 0.0M
2021-02-18 15.40 15.40 14.71 14.99 0.0M
2021-02-17 16.09 16.50 15.45 15.54 0.1M
2021-02-16 15.77 15.77 15.08 15.31 0.0M
2021-02-15 15.95 16.18 15.63 15.77 0.0M
2021-02-12 15.35 15.90 15.22 15.63 0.0M
2021-02-11 15.35 15.40 14.94 15.22 0.0M
2021-02-10 15.67 15.77 14.90 15.35 0.0M
2021-02-09 16.87 16.87 15.54 15.67 0.0M
2021-02-08 15.54 16.45 15.54 16.13 0.0M
2021-02-05 15.26 15.54 15.26 15.54 0.0M
2021-02-04 15.17 15.31 15.17 15.26 0.0M
2021-02-03 15.35 15.35 14.80 15.17 0.0M
2021-02-02 15.22 15.72 15.22 15.35 0.0M
2021-02-01 15.72 15.72 14.48 15.22 0.0M
2021-01-29 15.95 16.68 15.12 15.72 0.0M
2021-01-28 14.76 15.95 14.67 15.95 0.0M
2021-01-27 15.77 15.86 15.17 15.40 0.0M
2021-01-26 15.67 16.27 15.58 15.77 0.0M
2021-01-25 15.63 16.64 15.63 15.67 0.0M
2021-01-22 16.09 16.09 15.08 15.58 0.0M
2021-01-21 16.41 16.41 15.95 16.09 0.0M
2021-01-20 16.27 16.55 16.22 16.41 0.0M
2021-01-19 16.09 17.10 16.09 16.32 0.1M
2021-01-18 16.77 16.96 16.04 16.09 0.0M
2021-01-15 17.10 17.23 16.77 16.77 0.0M
2021-01-14 16.96 17.23 16.77 17.10 0.0M
2021-01-13 16.96 17.23 16.77 16.96 0.1M
2021-01-12 16.82 17.69 16.82 16.96 0.0M
2021-01-11 16.64 17.42 16.00 16.82 0.0M
2021-01-08 17.60 17.60 16.50 16.64 0.1M
2021-01-07 18.29 19.07 16.68 17.60 0.1M
2021-01-05 17.19 20.07 17.14 18.29 0.1M
2021-01-04 15.95 17.19 15.95 17.14 0.1M